GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180817C000080002018-08-15 9:50AM EDT8.004.000.000.000.00-700.00%
GE180817C000090002018-08-13 1:19PM EDT9.003.450.000.000.00-5500.00%
GE180817C000100002018-08-15 11:14AM EDT10.002.090.000.000.00-13000.00%
GE180817C000105002018-08-15 12:42PM EDT10.501.850.000.000.00-800.00%
GE180817C000110002018-08-15 1:38PM EDT11.001.220.000.000.00-59700.00%
GE180817C000115002018-08-15 2:56PM EDT11.500.710.000.000.00-10300.00%
GE180817C000120002018-08-15 3:59PM EDT12.000.270.000.000.00-27,42200.00%
GE180817C000125002018-08-15 3:59PM EDT12.500.030.000.000.00-7,758012.50%
GE180817C000130002018-08-15 3:57PM EDT13.000.010.000.000.00-2,944025.00%
GE180817C000135002018-08-15 3:50PM EDT13.500.010.000.000.00-943050.00%
GE180817C000140002018-08-15 3:11PM EDT14.000.010.000.000.00-39050.00%
GE180817C000145002018-08-13 9:51AM EDT14.500.010.000.000.00-2050.00%
GE180817C000155002018-07-27 5:58PM EDT15.500.020.000.020.00-5050153.13%
GE180817C000200002018-08-16 2:07AM EDT20.000.010.000.000.00-6050.00%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180817P000100002018-08-15 3:36PM EDT10.000.010.000.000.00-5050.00%
GE180817P000105002018-08-16 2:07AM EDT10.500.010.000.000.00-10050.00%
GE180817P000110002018-08-15 10:23AM EDT11.000.010.000.000.00-50050.00%
GE180817P000115002018-08-15 2:14PM EDT11.500.010.000.000.00-790025.00%
GE180817P000120002018-08-15 3:57PM EDT12.000.040.000.000.00-5,75106.25%
GE180817P000125002018-08-15 3:52PM EDT12.500.300.000.000.00-7,85200.00%
GE180817P000130002018-08-15 3:59PM EDT13.000.770.000.000.00-2,88100.00%
GE180817P000135002018-08-15 1:39PM EDT13.501.270.000.000.00-69800.00%
GE180817P000140002018-08-15 3:29PM EDT14.001.810.000.000.00-1,50700.00%
GE180817P000145002018-08-15 11:25AM EDT14.502.370.000.000.00-6500.00%
GE180817P000150002018-08-15 2:15PM EDT15.002.790.000.000.00-22400.00%
GE180817P000160002018-08-15 11:15AM EDT16.003.900.000.000.00-23500.00%
GE180817P000165002018-08-16 2:08AM EDT16.504.150.000.000.00-100.00%
GE180817P000170002018-08-15 2:50PM EDT17.004.800.000.000.00-200.00%
GE180817P000180002018-08-13 12:46PM EDT18.005.500.000.000.00-1000.00%
GE180817P000220002018-08-14 10:56AM EDT22.009.550.000.000.00-500.00%